MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.58	2.60	2.42	2.48	2.48	-3.88%	982,596
Feb 6, 2026	2.60	2.62	2.56	2.58	2.58	-0.77%	280,242
Feb 5, 2026	2.66	2.68	2.54	2.60	2.60	-2.99%	458,820
Feb 4, 2026	2.72	2.72	2.62	2.68	2.68	-1.47%	213,753
Feb 3, 2026	2.68	2.76	2.68	2.72	2.72	2.26%	163,861
Feb 2, 2026	2.76	2.78	2.64	2.66	2.66	-3.62%	150,581
Jan 30, 2026	2.80	2.84	2.76	2.76	2.76	-2.13%	136,447
Jan 29, 2026	2.86	2.92	2.80	2.82	2.82	-0.70%	1,212,271
Jan 28, 2026	2.76	2.86	2.76	2.84	2.84	2.90%	1,961,281
Jan 27, 2026	2.68	2.80	2.66	2.76	2.76	2.99%	2,275,897
Jan 26, 2026	2.64	2.68	2.64	2.68	2.68	-	215,106
Jan 23, 2026	2.68	2.72	2.60	2.68	2.68	3.88%	574,599
Jan 22, 2026	2.58	2.60	2.52	2.58	2.58	-	176,102
Jan 21, 2026	2.54	2.62	2.52	2.58	2.58	1.57%	610,009
Jan 20, 2026	2.62	2.62	2.54	2.54	2.54	-3.05%	37,152
Jan 19, 2026	2.64	2.64	2.60	2.62	2.62	-1.50%	158,767
Jan 16, 2026	2.66	2.70	2.64	2.66	2.66	-0.75%	389,142
Jan 15, 2026	2.60	2.68	2.58	2.68	2.68	3.08%	313,019
Jan 14, 2026	2.70	2.70	2.56	2.60	2.60	-3.70%	1,330,216
Jan 13, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	325,200
Jan 12, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	201,299
Jan 9, 2026	2.76	2.78	2.72	2.76	2.76	0.73%	152,184
Jan 8, 2026	2.72	2.78	2.68	2.74	2.74	-0.72%	398,548
Jan 7, 2026	2.70	2.80	2.70	2.76	2.76	2.22%	1,103,925
Jan 6, 2026	2.48	2.76	2.48	2.70	2.70	8.00%	961,517
Jan 5, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	204,642
Dec 30, 2025	2.54	2.56	2.50	2.54	2.54	-	467,712
Dec 29, 2025	2.48	2.54	2.48	2.54	2.54	1.60%	62,297
Dec 26, 2025	2.50	2.52	2.50	2.50	2.50	-0.79%	6,147
Dec 25, 2025	2.46	2.52	2.46	2.52	2.52	0.80%	153,963
Dec 24, 2025	2.48	2.50	2.46	2.50	2.50	0.81%	81,839
Dec 23, 2025	2.46	2.52	2.46	2.48	2.48	-1.59%	215,497
Dec 22, 2025	2.50	2.56	2.48	2.52	2.52	0.80%	200,693
Dec 19, 2025	2.44	2.50	2.44	2.50	2.50	3.31%	617,120
Dec 18, 2025	2.46	2.46	2.40	2.42	2.42	-0.82%	345,381
Dec 17, 2025	2.50	2.50	2.40	2.44	2.44	-1.61%	613,039
Dec 16, 2025	2.54	2.54	2.48	2.48	2.48	-2.36%	376,866
Dec 15, 2025	2.58	2.58	2.52	2.54	2.54	-2.31%	177,839
Dec 12, 2025	2.56	2.60	2.52	2.60	2.60	3.17%	287,730
Dec 11, 2025	2.50	2.68	2.48	2.52	2.52	-5.97%	739,112
Dec 9, 2025	2.68	2.70	2.66	2.68	2.68	0.75%	112,920
Dec 8, 2025	2.72	2.76	2.66	2.66	2.66	-2.21%	90,358
Dec 4, 2025	2.72	2.74	2.70	2.72	2.72	-0.73%	26,962
Dec 3, 2025	2.66	2.76	2.66	2.74	2.74	2.24%	138,158
Dec 2, 2025	2.64	2.68	2.62	2.68	2.68	0.75%	154,896
Dec 1, 2025	2.64	2.68	2.60	2.66	2.66	0.76%	126,966
Nov 28, 2025	2.66	2.66	2.62	2.64	2.64	-	71,883
Nov 27, 2025	2.68	2.68	2.62	2.64	2.64	-1.49%	561,013
Nov 26, 2025	2.64	2.68	2.58	2.68	2.68	3.08%	319,036
Nov 25, 2025	2.60	2.62	2.52	2.60	2.60	1.56%	476,173